廣錠 (6441)-新光券商分點個股進出

台股 » 個股 » 廣錠 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣錠

(6441)

可現股當沖

股價
38.40
漲跌
▼0.50
漲幅
-1.29%
成交量
82張
產業
上櫃電腦及週邊類股▼0.76%
125人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣錠 (6441)籌碼相關－新光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0.9	38.30	0	0.00	38.40	0.9	127	0.73%
2024/05/09	1	38.25	1	38.50	38.45	0	127	0.00%
2024/05/07	3	39.40	0	0.00	39.50	3	128	2.33%
2024/05/06	3	39.70	0	0.00	39.45	3	127	2.35%
2024/05/03	1	41.10	1	42.60	41.00	0	123	0.00%
2024/05/02	2	40.95	1.3	40.72	40.90	0.7	121	0.58%
2024/04/30	0	39.75	0	0.00	39.35	0	119	0.00%
2024/04/26	0	39.30	2	39.03	38.70	-2	120	-1.66%
2024/04/25	0	0.00	4	38.54	38.55	-4	120	-3.32%
2024/04/24	1	38.45	0	0.00	38.50	1	120	0.83%
2024/04/23	3	38.47	0	0.00	38.35	3	120	2.51%
2024/04/22	2	38.70	2	38.90	38.75	0	120	0.00%
2024/04/19	2	38.05	0	0.00	38.20	2	120	1.66%
2024/04/18	0	0.00	4	40.01	39.80	-4	118	-3.38%
2024/04/17	0	0.00	1	39.95	39.90	-1	117	-0.85%
2024/04/16	1	38.00	0	0.00	38.80	1	117	0.85%
2024/04/15	0	0.00	15	39.91	39.85	-15	119	-12.53%
2024/04/12	1	41.00	0	0.00	40.55	1	127	0.78%
2024/04/11	6	41.19	0	0.00	40.35	6	131	4.56%
2024/04/10	6	42.00	0	0.00	42.30	6	126	4.74%
2024/04/09	1	42.05	0	0.00	42.20	1	124	0.80%
2024/04/03	1	42.05	0	0.00	42.25	1	125	0.80%
2024/04/02	0	43.10	0	0.00	43.10	0	124	0.00%
2024/04/01	0	43.95	0	0.00	43.30	0	130	0.00%
2024/03/28	0	0.00	0	44.65	44.00	0	133	-0.02%
2024/03/27	0	43.35	0.3	43.95	44.20	-0.3	133	-0.23%
2024/03/26	1	43.50	0	0.00	43.30	1	132	0.76%
2024/03/25	0	44.23	1.3	44.30	44.20	-1.3	131	-0.98%
2024/03/22	0	0.00	2	43.20	43.20	-2	130	-1.53%
2024/03/21	0	43.90	0	0.00	43.15	0	132	0.00%
2024/03/20	0	43.60	0	0.00	43.90	0	132	0.01%
2024/03/19	0	42.30	0	0.00	42.15	0	131	0.00%
2024/03/18	1	42.50	0	0.00	42.30	1	130	0.77%
2024/03/15	4	43.00	0	0.00	43.20	4	131	3.06%
2024/03/14	2	43.28	0	0.00	43.50	2	130	1.54%
2024/03/13	1	43.80	0	44.45	44.15	1	129	0.77%
2024/03/12	1	44.35	3	44.57	44.40	-2	129	-1.55%
2024/03/11	0	44.55	4	44.60	44.70	-4	135	-2.94%
2024/03/08	0	44.21	0	44.20	43.90	0	138	0.01%
2024/03/07	5	44.91	2	44.15	44.70	3	140	2.14%
2024/03/06	2	45.65	0	0.00	45.40	2	146	1.37%
2024/03/05	0	46.02	9	45.43	46.40	-9	157	-5.72%
2024/03/04	1.1	45.14	16	45.02	45.30	-15	157	-9.48%
2024/03/01	1	45.60	0	46.40	45.60	1	156	0.64%
2024/02/29	12	46.00	0	0.00	45.90	12	157	7.64%
2024/02/27	1	46.50	0	0.00	46.30	1	157	0.64%
2024/02/26	0	45.70	1	47.10	47.25	-1	158	-0.63%
2024/02/23	4	45.89	0	47.60	45.70	4	159	2.52%
2024/02/22	4.5	46.42	1.1	46.07	46.05	3.4	160	2.13%
2024/02/21	2	46.43	0	46.95	46.35	2	163	1.22%
2024/02/20	2	47.45	0	0.00	46.95	2	173	1.15%
2024/02/16	0	0.00	0	47.30	47.15	0	181	0.00%
2024/02/05	0	47.50	1	47.15	47.00	-1	178	-0.57%
2024/02/02	1	46.30	0	0.00	46.45	1	178	0.56%
2024/02/01	3	46.73	2	46.60	46.80	1	178	0.57%
2024/01/31	2	46.70	0	0.00	46.90	2	177	1.13%
2024/01/30	3	47.80	0	0.00	47.30	3	176	1.71%
2024/01/29	0	48.30	0	48.45	48.15	0	177	0.01%
2024/01/26	0	48.53	1	48.25	48.25	-1	178	-0.55%
2024/01/25	1	48.12	2	48.33	48.30	-1	179	-0.55%
2024/01/24	0	49.95	0	50.00	49.30	0	178	-0.02%
2024/01/22	0	49.75	4	49.04	49.10	-4	180	-2.22%
2024/01/17	0	48.15	0	0.00	48.20	0	195	0.00%
2024/01/16	0	51.80	0	0.00	48.70	0	195	0.00%
2024/01/15	0	0.00	5	49.72	49.40	-5	195	-2.56%
2024/01/10	0	0.00	0	48.80	48.75	0	201	0.00%
2024/01/09	7.1	49.82	1	50.20	49.00	6.1	202	3.03%
2024/01/08	3	51.10	8	51.61	50.90	-5	197	-2.53%
2024/01/05	2	54.95	5	54.82	55.00	-3	187	-1.60%
2024/01/02	0	0.00	1.1	53.69	53.70	-1.1	194	-0.56%
2023/12/29	1.1	54.00	0	0.00	54.00	1.1	195	0.56%
2023/12/28	0	0.00	13	54.57	54.50	-13	196	-6.63%
2023/12/27	5	55.50	4	55.05	54.90	1	194	0.51%
2023/12/26	4	53.68	8	53.21	53.30	-4	189	-2.12%
2023/12/22	0	0.00	4	52.55	52.40	-4	185	-2.16%
2023/12/19	2	52.10	4	52.53	53.00	-2	184	-1.08%
2023/12/18	2	51.45	1	52.30	51.90	1	184	0.54%
2023/12/15	2	52.35	0	0.00	52.60	2	184	1.09%
2023/12/14	4	51.90	0	0.00	51.90	4	184	2.17%
2023/12/08	5	52.90	2	52.50	52.50	3	185	1.62%
2023/12/07	0	0.00	1	54.00	53.20	-1	183	-0.55%
2023/12/06	5	53.54	3	53.87	53.50	2	182	1.10%
2023/12/05	5	53.54	3	53.53	53.50	2	177	1.13%
2023/12/04	9	55.38	5	55.36	55.00	4	175	2.28%
2023/12/01	9.2	56.10	5	55.88	55.80	4.2	177	2.34%
2023/11/30	10	54.26	5	53.94	53.70	5	166	3.00%
2023/11/29	2	52.30	0	52.40	52.30	2	157	1.25%
2023/11/28	0	52.40	0	0.00	51.60	0	165	0.00%
2023/11/27	0.6	51.50	0	0.00	51.70	0.6	166	0.35%
2023/11/24	0	0.00	0.1	51.85	52.10	-0.1	168	-0.06%
2023/11/22	1	52.20	1	52.60	52.50	0	168	0.00%
2023/11/21	0	0.00	10	53.20	52.30	-10	167	-5.96%
2023/11/20	0	0.00	1	52.90	52.70	-1	165	-0.60%
2023/11/17	6	52.23	2	51.20	52.60	4	163	2.44%
2023/11/16	0	51.00	3	51.96	52.20	-3	154	-1.95%
2023/11/15	8.1	49.25	3.2	49.25	49.25	5	148	3.36%
2023/11/14	0	0.00	2	47.70	47.75	-2	146	-1.37%
2023/11/13	0	0.00	1	48.15	47.75	-1	148	-0.69%
2023/11/10	2	47.13	2	47.70	47.20	0	149	0.00%
2023/11/09	1	48.10	1	48.15	48.15	0	151	0.00%
2023/11/08	1	48.65	3	49.10	49.00	-2	154	-1.29%
2023/11/07	2	49.40	9	49.06	48.60	-7	155	-4.49%
2023/11/06	12	49.47	10	49.32	49.85	2	160	1.24%
2023/11/03	9	48.32	20	48.46	48.60	-11	160	-6.87%
2023/10/31	2.1	46.45	0	0.00	45.25	2.1	166	1.26%
2023/10/30	2	47.88	6	47.57	47.40	-4	169	-2.36%
2023/10/27	6.1	48.14	13	48.36	47.40	-7	171	-4.04%
2023/10/26	30.5	50.29	8	49.61	48.50	22.5	174	12.91%
2023/10/25	6	48.33	4	48.05	48.20	2	169	1.18%
2023/10/24	0	0.00	3	45.87	46.60	-3	173	-1.73%
2023/10/23	0	0.00	1	43.85	45.85	-1	178	-0.56%
2023/10/20	0	44.40	3	44.53	45.55	-3	185	-1.61%
2023/10/19	0	0.00	32.9	45.26	45.75	-32.9	190	-17.27%
2023/10/18	6	45.38	30	45.04	45.40	-24	197	-12.14%
2023/10/17	1	47.80	1	47.10	47.05	0	203	0.00%
2023/10/16	0	0.00	0	49.00	48.25	0	207	0.00%
2023/10/13	0	0.00	3	48.90	48.70	-3	218	-1.37%
2023/10/12	1	48.60	4	48.55	48.60	-3	232	-1.29%
2023/10/11	8	48.86	0.1	48.56	48.00	8	236	3.36%
2023/10/06	17	50.13	6	50.20	49.80	11	240	4.57%
2023/10/05	0	0.00	3	52.43	52.20	-3	234	-1.28%
2023/10/04	3	50.94	0.1	51.60	50.90	2.9	238	1.22%
2023/10/03	0	0.00	1	52.00	51.60	-1	245	-0.41%
2023/10/02	1	52.40	0	0.00	52.40	1	256	0.39%
2023/09/28	1	51.50	0	0.00	51.70	1	277	0.36%
2023/09/27	2	51.60	1	51.60	51.30	1	290	0.34%
2023/09/26	3	52.00	0	0.00	51.90	3	321	0.93%
2023/09/25	1.1	51.83	4	51.85	51.90	-2.9	362	-0.80%
2023/09/22	0.1	51.90	0	0.00	52.10	0.1	385	0.01%
2023/09/20	0	52.00	0	0.00	51.60	0	397	0.00%
2023/09/19	0	0.00	0	52.60	52.10	0	407	0.00%
2023/09/18	0	52.82	5	52.90	52.80	-5	422	-1.18%
2023/09/15	5	52.76	8.1	52.99	52.90	-3.1	444	-0.69%
2023/09/13	4	53.20	0	0.00	53.00	4	482	0.83%
2023/09/12	0	0.00	2	53.20	53.00	-2	509	-0.39%
2023/09/11	5	52.96	1	53.00	52.80	4	537	0.74%
2023/09/08	0	53.60	0	0.00	53.50	0	562	0.00%
2023/09/07	2.2	54.57	2	54.60	54.40	0.2	608	0.03%
2023/09/06	8.1	55.04	0	0.00	54.80	8.1	677	1.19%
2023/09/04	2	56.90	3.1	56.86	56.70	-1.1	956	-0.12%
2023/09/01	0.1	55.00	7	56.89	57.50	-6.9	999	-0.69%
2023/08/31	4	54.40	1	54.70	54.10	3	1,017	0.29%
2023/08/30	0.1	54.00	0.6	54.00	54.50	-0.5	1,028	-0.05%
2023/08/28	1	51.80	0	55.00	51.80	1	1,047	0.10%
2023/08/24	0	0.00	2	54.00	54.00	-2	1,082	-0.18%
2023/08/21	0	53.60	0	0.00	53.30	0	1,195	0.00%
2023/08/18	0	53.90	0	0.00	53.10	0	1,239	0.00%
2023/08/17	1	54.00	1	54.20	54.40	0	1,263	0.00%
2023/08/16	1	52.99	0	0.00	52.80	1	1,315	0.08%
2023/08/15	2	51.90	0	0.00	52.40	2	1,394	0.14%
2023/08/14	1	51.30	2	50.75	51.30	-1	1,438	-0.07%
2023/08/11	0	53.90	0	0.00	53.00	0	1,440	0.00%
2023/08/10	5	53.58	45	54.04	53.00	-40	1,443	-2.77%
2023/08/09	2	55.00	5	55.20	55.20	-3	1,441	-0.21%
2023/08/08	1	56.90	0	0.00	56.50	1	1,444	0.07%
2023/08/07	2	55.40	3.1	55.16	56.70	-1.1	1,450	-0.08%
2023/08/04	1	54.59	3	54.20	55.20	-2	1,455	-0.14%
2023/08/02	5	55.46	9	55.24	54.60	-4	1,456	-0.27%
2023/08/01	1	56.90	1	57.00	56.80	0	1,459	0.00%
2023/07/31	5	57.72	3	58.93	57.80	2	1,458	0.14%
2023/07/28	5	58.30	3.2	59.18	58.50	1.9	1,455	0.13%
2023/07/26	4	57.75	1	58.10	57.50	3	1,452	0.21%
2023/07/25	1	58.00	3	59.03	58.60	-2	1,448	-0.14%
2023/07/24	3	56.17	0	0.00	56.00	3	1,448	0.21%
2023/07/21	3.1	56.98	2	56.85	57.30	1.1	1,445	0.07%
2023/07/20	16.1	58.19	3.1	58.55	58.20	13	1,446	0.90%
2023/07/19	0	60.50	10.1	59.85	59.60	-10.1	1,438	-0.70%
2023/07/18	7	61.09	1	60.60	60.60	6	1,445	0.42%
2023/07/17	11	61.88	7.9	62.10	61.90	3.1	1,449	0.22%
2023/07/14	5	59.90	1	60.40	60.50	4	1,443	0.28%
2023/07/13	1	60.30	6.1	59.87	59.60	-5.1	1,443	-0.35%
2023/07/12	1.1	60.32	4	60.15	60.00	-2.9	1,441	-0.20%
2023/07/11	1	60.10	3.3	60.25	60.50	-2.3	1,445	-0.16%
2023/07/10	4	60.40	3.2	60.27	59.50	0.9	1,450	0.06%
2023/07/07	4	60.20	6	60.22	60.20	-2	1,450	-0.14%
2023/07/06	15	61.63	11	61.67	61.30	4	1,444	0.28%
2023/07/05	6	63.57	7	63.49	62.90	-1	1,433	-0.07%
2023/07/04	23	62.58	7.3	62.92	62.50	15.8	1,426	1.11%
2023/07/03	40.3	65.36	38	65.54	64.30	2.3	1,405	0.16%
2023/06/30	34	62.76	10.1	63.18	64.20	24	1,380	1.74%
2023/06/29	6	63.27	2	63.10	62.80	4	1,383	0.29%
2023/06/28	1	64.10	1	63.50	63.50	0	1,390	0.00%
2023/06/27	9	63.54	10	63.43	63.10	-1	1,391	-0.07%
2023/06/26	15.1	65.27	11	64.96	64.70	4.1	1,384	0.29%
2023/06/21	18	67.50	8	68.43	67.00	10	1,373	0.73%
2023/06/20	14	69.12	16	69.13	69.00	-2	1,359	-0.15%
2023/06/19	15.2	69.18	23	69.05	68.80	-7.9	1,347	-0.58%
2023/06/16	32.1	68.29	111	68.31	66.90	-78.9	1,327	-5.94%	大賣/
2023/06/15	18	69.16	58	69.63	68.60	-40	1,302	-3.07%
2023/06/14	17	67.81	6	68.35	68.90	11	1,278	0.86%
2023/06/13	28.5	68.30	32.1	68.54	68.50	-3.7	1,259	-0.29%
2023/06/12	46.4	71.52	108.2	71.63	68.80	-61.8	1,218	-5.07%	大賣/
2023/06/09	272.2	71.89	109.1	71.21	72.00	163.1	1,153	14.14%	大買/大賣/鉅額交易
2023/06/08	46.2	68.52	82.3	69.04	70.10	-36	1,006	-3.58%
2023/06/07	54	63.92	24	63.98	63.80	30	896	3.35%
2023/06/06	12.3	60.24	11	59.86	60.00	1.3	858	0.15%
2023/06/05	4	62.83	68.1	62.21	62.00	-64.1	847	-7.55%
2023/06/02	13.1	62.63	112	61.97	61.70	-98.9	851	-11.61%	大賣/
2023/06/01	9.4	63.30	2.3	64.15	63.10	7	847	0.83%
2023/05/31	8.1	63.61	13	63.81	63.70	-4.9	847	-0.58%
2023/05/30	34	61.53	26	61.80	62.60	8	849	0.94%
2023/05/29	34	62.69	54.4	62.14	62.10	-20.4	827	-2.46%
2023/05/26	103.3	64.32	21.4	64.72	63.50	82	824	9.94%	大買/
2023/05/25	19.8	66.72	65.2	66.76	66.60	-45.3	804	-5.64%
2023/05/24	45	66.35	105	67.49	66.00	-60	779	-7.70%	大賣/
2023/05/23	53	66.72	15	66.63	66.20	38	773	4.91%
2023/05/22	130.2	67.33	117	66.06	66.90	13.1	763	1.72%	大買/大賣/
2023/05/19	167	63.36	77.2	64.14	64.80	89.8	724	12.40%	大買/
2023/05/18	174	59.71	14	60.57	60.70	160	657	24.31%	大買/鉅額交易
2023/05/17	22	56.41	11	55.92	55.50	11	640	1.72%
2023/05/16	3	55.00	7.7	54.91	54.80	-4.7	649	-0.72%
2023/05/15	8	53.68	17	53.41	53.10	-9	665	-1.35%
2023/05/12	2.1	54.31	2	54.50	54.50	0.1	708	0.01%
2023/05/11	5	55.36	0	0.00	54.90	5	756	0.66%
2023/05/10	2	56.85	20	57.50	56.60	-18	794	-2.27%
2023/05/09	6.3	55.50	4	55.55	55.20	2.3	945	0.24%
2023/05/08	7	57.07	3	57.07	57.10	4	1,030	0.39%
2023/05/05	1	54.40	1	54.80	54.60	0	1,076	0.00%
2023/05/03	2	54.90	2	55.05	55.40	0	1,141	0.00%
2023/05/02	5	55.68	6.3	55.89	56.20	-1.3	1,145	-0.12%
2023/04/28	2	53.10	6	52.72	53.40	-4	1,149	-0.35%
2023/04/27	7.2	51.37	2	52.21	52.00	5.2	1,149	0.45%
2023/04/26	2	52.62	0	0.00	53.30	2	1,145	0.18%
2023/04/25	3.1	54.33	2	53.95	53.70	1.1	1,143	0.09%
2023/04/24	0	56.33	0	0.00	55.60	0	1,140	0.00%
2023/04/21	11.2	56.28	6	55.70	55.50	5.2	1,142	0.46%
2023/04/20	22	60.13	0	0.00	58.20	22	1,141	1.93%
2023/04/19	7	61.13	15	61.33	62.20	-8	1,131	-0.71%
2023/04/18	2	62.30	0	0.00	61.60	2	1,133	0.18%
2023/04/17	2	62.45	0	0.00	62.40	2	1,145	0.17%
2023/04/14	7	62.86	32.6	62.80	62.00	-25.6	1,192	-2.15%
2023/04/13	2	62.73	3	62.97	62.80	-1	1,211	-0.08%
2023/04/12	11	63.87	8	63.61	63.50	3	1,205	0.25%
2023/04/11	4	63.00	5	63.30	63.50	-1	1,203	-0.08%
2023/04/10	8.1	63.21	1.7	62.54	63.80	6.4	1,215	0.53%
2023/04/07	3	61.47	2	61.95	61.10	1	1,215	0.08%
2023/04/06	7	61.44	4	61.30	61.10	3	1,216	0.24%
2023/03/31	2.4	63.16	6.1	62.90	63.40	-3.7	1,215	-0.30%
2023/03/30	11.3	63.42	11	63.37	64.20	0.3	1,216	0.03%
2023/03/29	12	61.96	21	61.64	61.10	-9	1,203	-0.75%
2023/03/28	18	59.66	7	59.94	59.10	11	1,208	0.91%
2023/03/27	1	61.40	1	61.00	61.20	0	1,211	0.00%
2023/03/24	11	60.89	11	60.35	60.40	0	1,237	0.00%
2023/03/23	5	61.34	2	60.90	61.10	3	1,302	0.23%
2023/03/22	2	59.80	0	0.00	59.80	2	1,334	0.15%
2023/03/21	1	60.40	1	59.70	59.70	0	1,339	0.00%
2023/03/20	0	58.76	4	58.23	59.10	-4	1,339	-0.30%
2023/03/17	1	57.90	0	0.00	57.40	1	1,343	0.07%
2023/03/16	3	57.60	0	0.00	57.40	3	1,350	0.22%
2023/03/15	7	60.24	3	60.43	59.90	4	1,363	0.29%
2023/03/14	3.2	59.09	3	59.03	59.10	0.2	1,417	0.01%
2023/03/13	8	58.06	5	57.74	59.90	3	1,437	0.21%
2023/03/10	13	60.04	3.2	60.18	59.30	9.8	1,431	0.69%
2023/03/09	1.2	63.64	1	64.59	63.10	0.1	1,417	0.01%
2023/03/08	7	63.80	4	63.87	63.60	3	1,409	0.21%
2023/03/07	7	63.30	4	63.43	64.50	3	1,394	0.22%
2023/03/06	10	62.07	4	62.08	62.10	6	1,379	0.43%
2023/03/03	4	61.45	3	62.00	61.30	1	1,380	0.07%
2023/03/02	5	61.36	2	61.05	60.90	3	1,373	0.22%
2023/03/01	26	61.29	16	60.98	60.80	10	1,365	0.73%
2023/02/24	11.1	60.91	7.4	61.09	60.80	3.7	1,359	0.27%
2023/02/23	12	62.63	23	62.38	62.50	-11	1,345	-0.82%
2023/02/22	12.1	62.00	14	63.20	62.20	-1.9	1,331	-0.15%
2023/02/21	12	66.97	28.3	67.62	66.20	-16.3	1,302	-1.25%
2023/02/20	7	66.66	9	66.22	66.50	-2	1,269	-0.16%
2023/02/17	22	65.71	16	66.08	66.30	6	1,255	0.48%
2023/02/16	18	65.06	14	65.15	65.60	4	1,241	0.32%
2023/02/15	41.1	64.98	30	64.99	65.20	11.1	1,228	0.91%
2023/02/14	13	64.41	23	64.08	64.60	-10	1,200	-0.83%
2023/02/13	40.1	64.66	42	64.28	63.40	-1.9	1,184	-0.16%
2023/02/10	47	66.62	68	66.53	64.30	-21	1,165	-1.80%
2023/02/09	46.3	67.73	37	67.78	66.50	9.3	1,119	0.83%
2023/02/08	51.1	67.14	43	67.91	68.70	8.1	1,066	0.76%
2023/02/07	97	67.55	136.2	67.36	67.60	-39.2	1,020	-3.84%	大賣/
2023/02/06	64	65.07	120.5	63.93	66.00	-56.5	861	-6.56%	大賣/
2023/02/03	46.1	59.81	27.1	59.75	60.00	19	773	2.45%
2023/02/02	55	58.03	39	58.52	58.70	16	717	2.22%
2023/02/01	59	55.60	41	55.56	55.90	18	680	2.65%
2023/01/31	11	53.01	10	53.55	52.80	1	650	0.15%
2023/01/30	20	51.64	13	51.62	53.10	7	643	1.09%
2023/01/17	2	51.90	3	51.50	51.30	-1	636	-0.16%
2023/01/16	3	50.90	1	51.20	51.10	2	633	0.32%
2023/01/13	4	50.77	0	0.00	50.40	4	630	0.63%
2023/01/12	19	51.50	23	51.05	50.60	-4	628	-0.63%
2023/01/11	2	52.10	4	51.83	51.70	-2	622	-0.32%
2023/01/10	10	51.72	3.1	51.28	51.30	7	618	1.13%
2023/01/09	10	53.67	1	54.00	53.10	9	607	1.48%
2023/01/06	32	54.63	2	54.05	53.90	30	602	4.98%
2023/01/05	11	55.64	11	55.91	56.10	0	594	0.00%
2023/01/04	64.2	56.41	71	56.30	55.60	-6.9	577	-1.19%
2023/01/03	10	55.07	28	54.35	55.80	-18	524	-3.43%
2022/12/30	4	50.82	7	51.26	51.40	-3	499	-0.60%
2022/12/29	14	50.63	8	50.60	50.60	6	496	1.21%
2022/12/28	42	53.47	37	54.17	51.30	5	491	1.03%
2022/12/27	12	53.71	7	53.53	53.80	5	472	1.06%
2022/12/26	8	53.13	7	53.24	52.40	1	464	0.22%
2022/12/23	7	52.59	10	53.27	53.60	-3	458	-0.65%
2022/12/22	41	54.18	40	53.22	52.50	1	451	0.23%
2022/12/21	26	52.21	26	52.62	54.00	0	438	0.00%
2022/12/20	21	52.96	38	53.01	49.95	-17	425	-4.00%
2022/12/19	32	53.30	45	52.74	52.50	-13	409	-3.16%
2022/12/16	60	55.59	61	56.19	53.40	-1	404	-0.24%
2022/12/15	131.1	55.80	92	56.04	55.00	39.1	375	10.41%	大買/
2022/12/14	38	51.44	47	53.06	54.70	-9	308	-2.92%
2022/12/13	7	49.17	8	49.51	50.20	-1	269	-0.37%
2022/12/12	11	48.30	1	48.45	48.00	10	265	3.76%
2022/12/09	16	49.08	8	48.39	47.50	8	271	2.95%
2022/12/08	21	50.70	25.5	51.02	49.90	-4.5	275	-1.63%
2022/12/07	23.7	49.82	32	49.52	50.40	-8.3	270	-3.08%
2022/12/06	70.5	50.53	71	50.50	50.80	-0.5	249	-0.22%
2022/12/05	25	47.08	28	47.23	48.40	-3	190	-1.56%
2022/12/02	2	44.01	1	45.00	44.00	1	165	0.63%
2022/12/01	2	42.70	0.3	42.50	42.85	1.7	160	1.06%
2022/11/30	3	41.10	7	41.29	41.80	-4	158	-2.53%
2022/11/29	4	41.00	4	41.48	40.85	0	157	0.00%
2022/11/28	1	41.20	3	41.57	41.20	-2	156	-1.28%
2022/11/25	0	0.00	10.1	43.78	41.30	-10.1	159	-6.33%
2022/11/24	1	43.10	16	42.47	42.00	-15	150	-9.96%
2022/11/23	10	42.22	0	0.00	41.85	10	148	6.71%
2022/11/22	12	41.64	0	0.00	42.10	12	148	8.11%
2022/11/21	13	42.42	1	42.60	41.60	12	151	7.91%
2022/11/18	7	41.95	5	42.56	42.10	2	149	1.34%
2022/11/17	2	40.10	4	39.93	40.70	-2	143	-1.40%
2022/11/16	12	39.27	5	39.46	39.60	7	140	5.00%
2022/11/15	7	38.53	1	38.25	38.25	6	134	4.47%
2022/11/14	2	38.95	0	0.00	38.60	2	132	1.52%
2022/11/11	1	39.30	0	0.00	39.00	1	131	0.76%
2022/11/10	0	39.50	0	0.00	39.30	0	130	0.00%
2022/11/07	5	40.11	1	40.65	39.95	4	130	3.07%
2022/11/04	0	43.55	0	0.00	40.40	0	129	0.00%
2022/11/03	0	0.00	1	40.55	40.40	-1	129	-0.77%
2022/10/31	9	38.93	0	0.00	38.25	9	129	6.97%
2022/10/25	0	0.00	1	36.65	35.85	-1	127	-0.79%
2022/10/21	1	38.00	0	0.00	38.15	1	125	0.79%
2022/10/20	2	38.38	0	0.00	38.70	2	126	1.58%
2022/10/19	0	0.00	2	38.78	38.70	-2	127	-1.57%
2022/10/18	1	38.15	1	38.55	38.75	0	128	0.00%
2022/10/14	14	39.48	1	39.50	38.50	13	131	9.91%
2022/10/13	3	38.13	2	37.15	37.15	1	134	0.74%
2022/10/12	1	40.10	0	0.00	39.80	1	148	0.67%
2022/10/11	1	39.95	0	0.00	40.15	1	157	0.63%
2022/10/06	0	41.75	1	41.95	42.00	-1	160	-0.62%
2022/10/05	1	42.10	0	0.00	41.80	1	159	0.63%
2022/10/04	1	41.70	15	41.87	41.80	-14	158	-8.82%
2022/09/30	0	0.00	1	39.30	40.50	-1	157	-0.64%
2022/09/29	1	40.70	11	39.55	40.05	-10	157	-6.34%
2022/09/28	1	43.20	0	0.00	39.55	1	155	0.64%
2022/09/27	1	40.00	0	0.00	42.10	1	152	0.66%
2022/09/26	4	41.47	7	41.95	40.35	-3	152	-1.95%
2022/09/23	1	43.15	2	43.25	42.90	-1	151	-0.66%
2022/09/22	0	45.00	0	0.00	45.60	0	147	0.00%
2022/09/21	4	45.95	0	0.00	44.60	4	147	2.71%
2022/09/20	3	48.45	3	48.63	46.75	0	144	-0.02%
2022/09/19	3	48.45	3	48.23	48.10	0	142	0.00%
2022/09/16	14	48.97	16	48.70	48.05	-2	138	-1.44%
2022/09/15	14	48.12	28.6	48.40	47.80	-14.5	130	-11.17%
2022/09/14	12.2	44.59	6	45.25	45.45	6.2	120	5.12%
2022/09/13	4	43.78	1	43.95	43.95	3	115	2.60%
2022/09/12	2	43.15	1	43.35	43.15	1	116	0.86%
2022/09/08	2	42.35	0	0.00	42.35	2	117	1.70%
2022/09/07	0	42.35	0	0.00	42.15	0	117	0.00%
2022/09/02	2	43.92	1.4	43.93	43.50	0.6	122	0.48%
2022/09/01	1	44.40	1.4	44.56	44.15	-0.4	122	-0.31%
2022/08/31	0	0.00	3	43.75	43.65	-3	119	-2.52%
2022/08/30	1	43.35	1	43.50	43.10	0	118	0.00%
2022/08/29	0	0.00	7	43.15	42.70	-7	116	-5.99%
2022/08/26	4	42.76	4	43.64	43.15	0	117	0.00%
2022/08/24	0	0.00	3	40.20	40.00	-3	114	-2.63%
2022/08/23	0	0.00	2	40.75	40.60	-2	113	-1.76%
2022/08/22	0	0.00	7	40.86	40.70	-7	114	-6.09%
2022/08/19	11	41.20	1	41.25	41.10	10	115	8.63%
2022/08/18	1	41.25	0	0.00	41.40	1	116	0.86%
2022/08/17	4	41.24	1	41.35	41.35	3	116	2.58%
2022/08/16	0	0.00	1	42.00	41.65	-1	118	-0.84%
2022/08/15	2	41.28	2	42.00	41.70	0	119	0.00%
2022/08/12	0.1	40.60	0	0.00	40.55	0.1	119	0.04%
2022/08/10	0	0.00	7	40.27	40.35	-7	121	-5.74%
2022/08/09	0	0.00	0.2	40.10	40.10	-0.2	123	-0.16%
2022/08/05	0	0.00	0	43.40	40.45	0	125	0.00%
2022/08/04	0	0.00	0	43.00	39.55	0	130	0.00%
2022/08/03	0	0.00	1	40.45	39.20	-1	133	-0.75%
2022/08/02	1	39.60	1	40.20	39.80	0	138	0.00%
2022/07/29	2	40.75	0	0.00	40.80	2	153	1.30%
2022/07/28	0.1	40.56	0	44.50	40.45	0.1	159	0.06%
2022/07/26	1	41.30	0	0.00	40.85	1	163	0.61%
2022/07/25	0	0.00	1	41.80	41.95	-1	169	-0.59%
2022/07/22	1	42.55	0	0.00	42.00	1	177	0.56%
2022/07/21	2	43.58	3	43.95	43.55	-1	187	-0.53%
2022/07/20	9	44.52	6	44.22	43.60	3	199	1.51%
2022/07/19	8	44.78	4	44.86	43.55	4	209	1.91%
2022/07/18	6	42.79	6	43.55	43.55	0	219	0.00%
2022/07/12	0	0.00	1	39.25	38.50	-1	405	-0.25%
2022/07/08	1	40.00	4	40.80	40.00	-3	471	-0.64%
2022/07/07	0	0.00	9	40.72	40.80	-9	470	-1.91%
2022/07/06	4	38.96	0	38.95	38.75	4	469	0.85%
2022/07/05	11	40.00	1	39.85	40.00	10	470	2.13%
2022/07/04	0	38.30	0	0.00	38.40	0	470	0.00%
2022/07/01	1	38.25	3	38.62	38.00	-2	471	-0.42%
2022/06/29	0	40.50	0	0.00	40.15	0	470	0.00%
2022/06/27	1	41.70	0	0.00	41.65	1	470	0.21%
2022/06/24	0	0.00	1	40.80	40.85	-1	470	-0.21%
2022/06/23	1	39.50	0	0.00	39.90	1	469	0.21%
2022/06/21	0	0.00	0	40.30	40.30	0	469	-0.01%
2022/06/17	3	40.53	0	0.00	41.00	3	469	0.64%
2022/06/15	1	42.50	0	0.00	42.70	1	469	0.21%
2022/06/14	1	42.85	0	0.00	42.80	1	471	0.21%
2022/06/13	6	44.10	0	0.00	43.60	6	468	1.28%
2022/06/10	0.1	45.80	3	45.75	45.90	-2.9	466	-0.62%
2022/06/06	0	0.00	1	46.30	46.30	-1	474	-0.21%
2022/06/02	0	0.00	1	46.00	46.00	-1	475	-0.21%
2022/05/30	0	0.00	0	45.70	45.80	0	481	0.00%
2022/05/27	2	44.75	2	44.75	44.75	0	481	0.00%
2022/05/26	5	45.00	0	0.00	44.75	5	482	1.04%
2022/05/24	0	0.00	4	46.15	45.00	-4	486	-0.82%
2022/05/23	1	48.10	0.1	47.60	46.60	0.9	484	0.19%
2022/05/20	5	47.60	0.1	47.70	47.40	4.9	485	1.02%
2022/05/18	0	0.00	0.1	47.00	46.40	-0.1	485	-0.03%
2022/05/17	0	0.00	1	45.30	45.25	-1	486	-0.21%
2022/05/13	0	0.00	3	43.50	43.65	-3	487	-0.62%
2022/05/12	3	44.60	1	43.30	42.35	2	486	0.41%
2022/05/11	0	46.75	0	0.00	44.90	0	482	0.00%
2022/05/10	10	46.13	3	46.30	46.95	7	480	1.46%
2022/05/09	2	47.70	4	49.35	46.50	-2	477	-0.42%
2022/05/06	5	51.38	12	51.52	51.40	-7	469	-1.49%
2022/05/05	5	52.32	7	51.73	53.50	-2	466	-0.43%
2022/05/04	1	51.10	0	0.00	51.30	1	464	0.22%
2022/05/03	2	52.00	2	51.50	51.50	0	463	0.00%
2022/04/29	1	51.70	2	53.25	51.50	-1	463	-0.22%
2022/04/28	4	52.68	6	52.07	52.00	-2	459	-0.44%
2022/04/27	9	49.88	9	50.06	51.50	0	451	0.00%
2022/04/26	10	53.77	17	53.55	52.00	-7	440	-1.59%
2022/04/25	20	53.16	20	53.87	52.00	0	429	-0.01%
2022/04/22	41	58.20	35.1	57.87	57.60	5.9	419	1.41%
2022/04/21	27	56.51	34	56.36	56.50	-7	398	-1.75%
2022/04/20	94	58.18	78	58.07	57.60	16	378	4.23%
2022/04/19	45	53.89	47	54.38	56.20	-2	278	-0.72%
2022/04/18	40	50.86	34	51.43	51.10	6	231	2.59%
2022/04/15	60	50.73	46.1	50.43	48.80	13.9	210	6.60%
2022/04/14	5	48.76	9.4	48.05	48.85	-4.4	158	-2.78%
2022/04/13	0	0.00	4	44.75	44.45	-4	151	-2.64%
2022/04/12	0	44.00	0	0.00	44.00	0	154	0.00%
2022/04/11	2	43.63	0	0.00	43.80	2	156	1.27%
2022/04/08	0	0.00	5	44.78	44.80	-5	157	-3.18%
2022/04/07	5	44.25	0	46.75	44.10	5	160	3.10%
2022/04/06	0	0.00	0	46.45	46.00	0	162	-0.01%
2022/04/01	0	45.80	2	46.63	45.85	-2	172	-1.17%
2022/03/31	0	48.00	0	0.00	47.00	0	175	0.00%
2022/03/30	0	47.42	3.1	46.98	47.30	-3.1	180	-1.70%
2022/03/28	0	45.50	0	45.50	45.75	0	253	-0.01%
2022/03/25	2	47.60	1	47.50	47.10	1	271	0.37%
2022/03/24	0	0.00	4	48.55	48.00	-4	275	-1.45%
2022/03/23	0	47.70	5.1	48.45	48.50	-5.1	274	-1.87%
2022/03/22	2	46.40	3	46.68	46.90	-1	274	-0.36%
2022/03/21	1	46.51	0	0.00	46.00	1	275	0.37%
2022/03/18	0	45.10	2	45.55	46.15	-2	276	-0.72%
2022/03/17	0	0.00	7	45.46	45.40	-7	278	-2.52%
2022/03/15	1	43.30	0	0.00	43.00	1	286	0.35%
2022/03/14	1	44.70	0	0.00	44.40	1	292	0.34%
2022/03/11	2	43.55	5	44.08	45.05	-3	300	-1.00%
2022/03/10	1	43.05	1	43.30	42.85	0	314	0.00%
2022/03/09	8	43.26	1	42.95	42.60	7	324	2.16%
2022/03/08	4	43.33	0	0.00	43.00	4	327	1.23%
2022/03/07	1.1	43.92	0	0.00	43.55	1.1	326	0.32%
2022/03/04	1	46.05	1	46.10	45.70	0	328	0.00%
2022/03/03	6	44.87	0	0.00	44.80	6	331	1.81%
2022/03/01	1	44.50	0	48.50	45.00	1	340	0.28%
2022/02/24	1	44.85	0	0.00	44.70	1	351	0.28%
2022/02/22	1	46.35	3	46.30	46.50	-2	367	-0.54%
2022/02/18	3	48.80	3	47.80	48.80	0	403	0.00%
2022/02/17	1	47.90	2	47.23	47.25	-1	420	-0.24%
2022/02/16	1	46.25	3	46.58	46.25	-2	424	-0.47%
2022/02/15	3	45.83	0	0.00	45.35	3	436	0.69%
2022/02/14	2	45.85	2	45.68	45.75	0	457	0.00%
2022/02/11	0	0.00	1	48.00	47.80	-1	471	-0.21%
2022/02/07	1	47.05	1	47.30	48.90	0	505	0.00%
2022/01/25	1	47.00	1	47.55	47.00	0	630	0.00%
2022/01/24	2	48.85	0	0.00	48.75	2	665	0.30%
2022/01/21	5	50.10	3	49.65	49.60	2	750	0.27%
2022/01/17	1	51.00	0	0.00	51.40	1	803	0.12%
2022/01/10	1	53.00	9	53.06	53.10	-8	819	-0.98%
2022/01/07	2.7	53.53	4	53.78	53.10	-1.3	819	-0.16%
2022/01/06	1	54.60	1	55.90	54.00	0	824	0.00%
2022/01/04	3	56.00	0	0.00	55.70	3	856	0.35%
2021/12/30	4	57.50	4	56.80	57.20	0	862	0.00%
2021/12/29	1	57.20	0	0.00	57.30	1	862	0.12%
2021/12/28	2	58.15	14	57.86	57.10	-12	864	-1.39%
2021/12/27	1	56.80	11	56.98	56.80	-10	865	-1.16%
2021/12/24	2	58.05	3	58.63	58.20	-1	865	-0.12%
2021/12/23	19	59.69	14	59.07	58.40	5	861	0.58%
2021/12/22	52	60.39	28	59.91	60.00	24	846	2.84%
2021/12/21	6	57.08	5	57.10	58.40	1	791	0.13%
2021/12/17	0	0.00	10	51.99	52.00	-10	773	-1.29%
2021/12/15	1	53.00	1	52.70	53.20	0	775	0.00%
2021/12/14	0	52.10	0	0.00	52.00	0	776	0.00%
2021/12/13	2	53.00	0	0.00	53.30	2	777	0.26%
2021/12/10	1	54.00	0	0.00	53.70	1	779	0.13%
2021/12/09	1	55.60	2	55.75	55.60	-1	774	-0.13%
2021/12/08	1.3	54.79	2	55.00	54.60	-0.7	772	-0.09%
2021/12/07	3.1	57.36	5	57.26	57.00	-2	769	-0.25%
2021/12/06	9	58.63	10	58.86	59.30	-1	778	-0.13%
2021/12/03	10	54.81	3	55.37	56.10	7	765	0.91%
2021/12/02	4	52.50	2	51.10	51.00	2	760	0.26%
2021/12/01	0	0.00	1	51.60	52.30	-1	761	-0.13%
2021/11/30	3	52.17	2	53.85	52.00	1	770	0.13%
2021/11/29	11	51.76	7	51.30	52.30	4	777	0.52%
2021/11/26	0	55.00	10	54.07	53.10	-10	772	-1.29%
2021/11/25	3	57.13	4	56.93	56.60	-1	765	-0.13%
2021/11/24	5	56.76	10	57.16	57.50	-5	764	-0.65%
2021/11/23	7	58.17	35	58.82	57.00	-28	761	-3.68%
2021/11/22	11	60.18	11	60.29	59.40	0	756	-0.01%
2021/11/19	18	61.46	11	60.55	60.50	7	753	0.92%
2021/11/18	13	63.92	26.3	64.58	62.20	-13.3	747	-1.78%
2021/11/17	16	65.49	2	65.10	65.50	14	731	1.92%
2021/11/16	3.1	61.90	6.5	63.45	65.40	-3.5	724	-0.48%
2021/11/15	8	61.54	6	61.88	60.80	2	708	0.28%
2021/11/12	17	60.68	6.1	60.39	60.40	10.9	707	1.54%
2021/11/11	28.1	63.74	12	63.41	63.00	16.1	698	2.31%
2021/11/10	16.2	56.96	17	57.08	59.00	-0.8	682	-0.12%
2021/11/09	1	53.40	4.3	53.47	53.70	-3.3	670	-0.49%
2021/11/08	7	53.44	1	55.20	53.20	6	677	0.89%
2021/11/05	19.2	54.85	9	54.81	54.20	10.2	681	1.50%
2021/11/04	2	58.60	4	58.80	58.70	-2	680	-0.29%
2021/11/03	26	60.44	39	60.05	59.60	-13	673	-1.93%
2021/11/02	67	61.03	57.9	61.23	59.30	9.1	638	1.43%
2021/11/01	19.2	54.23	41	55.40	57.00	-21.8	555	-3.92%
2021/10/29	62	50.69	52	50.87	51.90	10	535	1.87%
2021/10/28	24	49.66	24.7	50.20	51.00	-0.7	498	-0.14%
2021/10/27	6	45.75	10.3	46.12	46.40	-4.3	505	-0.85%
2021/10/26	2.1	41.88	9	42.21	42.20	-6.9	518	-1.33%
2021/10/25	1	39.95	0	0.00	40.90	1	520	0.19%
2021/10/22	8	40.24	7	39.95	39.95	1	523	0.19%
2021/10/21	1	42.00	0	0.00	41.70	1	522	0.19%
2021/10/20	1	42.50	0	0.00	41.90	1	526	0.19%
2021/10/19	2.9	41.47	5	41.49	41.90	-2.1	528	-0.40%
2021/10/18	16	41.77	16.7	41.50	42.20	-0.7	527	-0.13%
2021/10/15	5	38.65	4	38.79	39.25	1	523	0.19%
2021/10/14	5.2	39.50	13	39.38	38.70	-7.8	532	-1.47%
2021/10/13	57	42.69	52	42.57	40.35	5	539	0.93%
2021/10/12	27	42.20	25	42.61	42.35	2	530	0.38%
2021/10/08	7	39.79	9.5	39.12	39.85	-2.5	523	-0.48%
2021/10/07	4	37.69	5	37.54	38.00	-1	535	-0.19%
2021/10/06	10	36.27	10	36.71	36.10	0	549	0.00%
2021/10/05	7	35.83	12	36.31	36.35	-5	553	-0.90%
2021/10/04	13.1	36.54	11	37.02	36.00	2.1	552	0.37%
2021/10/01	4.1	40.46	4	40.01	39.95	0.1	548	0.01%
2021/09/30	5	41.23	3	41.03	41.60	2	551	0.36%
2021/09/29	2	40.20	0	0.00	40.45	2	559	0.36%
2021/09/28	4	41.45	2	42.00	41.40	2	566	0.35%
2021/09/27	3	41.70	3	41.43	42.00	0	571	0.00%
2021/09/24	1	39.65	1	40.55	40.60	0	578	0.00%
2021/09/23	2	39.45	1	39.50	39.60	1	582	0.17%
2021/09/22	0	0.00	4	40.05	40.10	-4	585	-0.68%
2021/09/17	3	40.78	10	40.92	41.35	-7	593	-1.18%
2021/09/16	2	40.50	15	40.60	40.20	-13	613	-2.12%
2021/09/15	13	41.12	11	41.11	41.00	2	619	0.32%
2021/09/14	8.1	42.93	0	0.00	42.15	8.1	619	1.31%
2021/09/13	1	43.55	2	43.50	43.30	-1	628	-0.16%
2021/09/10	21	42.80	4	43.05	42.80	17	643	2.64%
2021/09/09	16	44.94	21	44.45	43.95	-5	643	-0.78%
2021/09/08	16	42.73	19	42.77	43.20	-3	630	-0.48%
2021/09/07	12	43.17	10	43.14	42.30	2	633	0.32%
2021/09/06	7	44.53	15.2	44.82	44.00	-8.2	630	-1.30%
2021/09/03	21	45.83	27	45.95	45.40	-6	628	-0.95%
2021/09/02	37	47.95	41	48.21	47.50	-4	621	-0.64%
2021/09/01	2	51.25	3.1	51.32	50.80	-1.1	613	-0.18%
2021/08/31	1	51.30	3	51.43	50.70	-2	619	-0.32%
2021/08/30	5	52.06	2	52.73	51.70	3	639	0.46%
2021/08/27	4	51.97	6	52.05	51.90	-2	643	-0.30%
2021/08/26	4	52.23	1	51.00	51.30	3	650	0.46%
2021/08/25	4	51.85	5.2	51.88	53.50	-1.2	667	-0.18%
2021/08/24	6	50.62	6	51.43	50.40	0	670	0.00%
2021/08/23	3	55.07	8	53.63	54.50	-5	684	-0.73%
2021/08/20	7	51.01	3	51.73	50.70	4	690	0.58%
2021/08/19	7	55.13	1	53.90	53.80	6	690	0.87%
2021/08/18	5	56.18	6.1	55.07	57.40	-1.1	692	-0.16%
2021/08/17	4	54.85	6	55.77	53.90	-2	696	-0.29%
2021/08/16	4	54.40	8.2	54.68	54.80	-4.2	712	-0.59%
2021/08/13	7	58.10	11	57.94	57.80	-4	722	-0.55%
2021/08/12	10	58.72	20	58.81	60.20	-10	730	-1.37%
2021/08/11	32	56.16	36.2	56.22	56.00	-4.2	733	-0.57%
2021/08/10	27	57.21	18	55.16	54.80	9	739	1.22%
2021/08/09	8	60.69	10	60.99	59.40	-2	731	-0.27%
2021/08/06	7	61.76	12	61.42	61.20	-5	734	-0.68%
2021/08/05	32.2	62.31	23	62.53	61.70	9.2	748	1.23%
2021/08/04	45	61.87	50	60.96	62.40	-5	752	-0.66%
2021/08/03	74	61.48	77	61.45	61.40	-3	745	-0.40%
2021/08/02	49	60.48	29	60.64	59.60	20	702	2.85%
2021/07/30	38.1	69.34	12	67.13	66.20	26.1	700	3.73%
2021/07/29	4	73.45	14	72.98	73.00	-10	671	-1.49%
2021/07/28	11	74.12	4	74.58	74.50	7	674	1.04%
2021/07/27	8.1	79.25	8	76.73	77.00	0.1	681	0.01%
2021/07/26	12	80.50	20	79.83	80.30	-8	678	-1.18%
2021/07/23	11	79.51	13	78.64	78.80	-2	675	-0.30%
2021/07/22	2	76.95	9	77.17	76.70	-7	680	-1.03%
2021/07/21	25.1	77.04	15	77.15	75.30	10.1	675	1.49%
2021/07/20	9.1	78.33	17	79.23	77.90	-7.9	671	-1.18%
2021/07/19	25	78.36	20	78.24	79.50	5	661	0.76%
2021/07/16	31	75.28	27	75.49	75.30	4	650	0.62%
2021/07/15	23	74.42	14	73.46	73.20	9	639	1.41%
2021/07/14	24	72.90	12	73.56	74.60	12	634	1.90%
2021/07/13	28	75.92	6	74.65	73.40	22	620	3.55%
2021/07/12	30	78.31	9	77.93	77.30	21	611	3.43%
2021/07/09	11	78.33	1	79.00	79.00	10	614	1.63%
2021/07/08	7	80.53	5	80.28	80.10	2	632	0.32%
2021/07/07	11	82.19	6	82.50	81.20	5	641	0.78%
2021/07/06	8	83.88	9	85.42	83.40	-1	638	-0.16%
2021/07/05	13	82.20	0	0.00	82.70	13	639	2.04%
2021/07/02	8	83.74	4	83.80	83.20	4	642	0.63%
2021/07/01	25	86.41	6	87.17	85.20	19	639	2.97%
2021/06/30	4	88.50	3	90.66	88.40	1	638	0.15%
2021/06/29	4	89.42	0	0.00	89.00	4	646	0.63%
2021/06/28	7	90.89	2	92.85	90.60	5	659	0.76%
2021/06/25	12	94.22	29	93.67	92.80	-17	654	-2.60%
2021/06/24	4	90.70	5	89.76	90.70	-1	640	-0.16%
2021/06/23	4	88.69	4	88.23	88.30	0	635	0.01%
2021/06/22	12	90.26	5	90.02	88.90	7	635	1.10%
2021/06/21	8	88.26	12	86.09	92.30	-4	628	-0.64%
2021/06/18	7	89.80	6	89.65	89.40	1	617	0.16%
2021/06/17	4	90.38	7	90.26	90.10	-3	624	-0.48%
2021/06/16	8	91.61	7	92.66	90.40	1	623	0.16%
2021/06/15	3	89.77	5	90.70	90.50	-2	615	-0.32%
2021/06/11	9	89.74	3	91.23	89.50	6	616	0.97%
2021/06/10	3	90.53	1	89.90	90.50	2	628	0.32%
2021/06/09	1	89.60	3	89.67	89.10	-2	627	-0.32%
2021/06/08	19	89.53	9	90.48	88.80	10	627	1.59%
2021/06/07	22	91.98	6	91.63	90.80	16	625	2.56%
2021/06/04	1	93.50	7	94.91	94.90	-6	606	-0.99%
2021/06/03	6.1	95.88	2	97.70	94.30	4.1	603	0.67%
2021/06/02	10	96.44	6	95.77	94.00	4	597	0.67%
2021/06/01	11	91.77	6	92.20	91.60	5	581	0.86%
2021/05/28	9.1	92.24	18	91.01	93.60	-8.9	589	-1.51%
2021/05/27	7	86.60	7	87.23	86.10	0	586	0.01%
2021/05/26	2	83.00	2	81.55	82.80	0	584	0.00%
2021/05/25	12	82.51	9	82.90	82.70	3	585	0.51%
2021/05/24	10	79.68	14	80.72	82.20	-4	596	-0.67%
2021/05/21	15	73.75	19	74.58	76.40	-4	604	-0.65%
2021/05/20	14	75.82	7	74.84	73.40	7	635	1.10%
2021/05/19	10	75.00	9	75.78	76.80	1	640	0.16%
2021/05/18	5	77.74	7	77.04	78.50	-2	634	-0.32%
2021/05/17	4	73.87	13	75.08	73.80	-9	628	-1.43%
2021/05/14	9	86.57	8	87.33	82.00	1	645	0.15%
2021/05/13	4	76.68	12	84.25	85.40	-8	642	-1.25%
2021/05/12	10	84.70	16	86.49	81.10	-6	627	-0.96%
2021/05/11	4	90.71	3	92.10	90.10	1	624	0.16%
2021/05/10	4	99.33	3	99.23	98.50	1	627	0.16%
2021/05/07	26.1	103.43	16	103.63	99.60	10.1	635	1.59%
2021/05/06	1	99.30	4	99.30	99.30	-3	602	-0.50%
2021/05/05	7.1	95.68	4	93.08	90.30	3.1	605	0.50%
2021/05/04	16	100.95	2	100.25	100.00	14	603	2.32%
2021/05/03	1.2	112.80	6	114.92	110.50	-4.8	615	-0.78%
2021/04/29	8	116.19	5	115.30	115.00	3	633	0.47%
2021/04/28	18	117.11	10	117.66	118.50	8	644	1.24%
2021/04/27	3	112.00	2	112.25	111.00	1	646	0.15%
2021/04/26	0	113.00	5	112.70	111.50	-5	683	-0.73%
2021/04/23	1	112.50	1	112.50	112.00	0	698	0.00%
2021/04/22	2	113.25	3	113.00	111.50	-1	718	-0.14%
2021/04/21	6	111.25	9	111.28	112.00	-3	748	-0.40%
2021/04/20	3	111.84	3	111.33	111.50	0	771	0.00%
2021/04/19	1.1	114.96	5	114.60	112.50	-3.9	803	-0.48%
2021/04/16	6	113.67	5	114.40	115.00	1	855	0.12%
2021/04/15	5	108.20	10	108.55	111.50	-5	909	-0.55%
2021/04/14	17.1	113.74	16	112.19	111.50	1.1	1,003	0.10%
2021/04/13	18	120.67	10	122.85	119.00	8	1,043	0.77%
2021/04/12	5	127.10	22	126.93	125.00	-17	1,038	-1.64%
2021/04/09	38	126.33	33	126.70	126.00	5	1,039	0.48%
2021/04/08	14	130.57	3	130.00	128.50	11	1,035	1.06%
2021/04/06	4	129.13	36	130.94	129.00	-32	1,035	-3.09%
2021/04/01	7	131.93	0	0.00	132.00	7	1,031	0.68%
2021/03/31	5	137.90	34	138.18	136.00	-29	1,021	-2.84%
2021/03/30	1	134.00	13	135.00	133.50	-12	1,005	-1.19%
2021/03/29	1	135.00	8	136.88	134.50	-7	1,011	-0.69%
2021/03/26	0	0.00	10	135.05	135.00	-10	1,011	-0.99%
2021/03/25	4	132.88	1	134.50	133.00	3	1,010	0.30%
2021/03/24	2	133.00	3	133.67	132.50	-1	1,016	-0.10%
2021/03/23	8	133.56	11	134.23	131.00	-3	1,023	-0.29%
2021/03/22	8	137.13	22	138.70	136.50	-14	1,030	-1.36%
2021/03/19	2	133.25	2	134.25	134.50	0	1,025	0.00%
2021/03/18	4	133.13	2	134.75	134.50	2	1,029	0.19%
2021/03/17	4	134.13	3	133.83	133.00	1	1,038	0.10%
2021/03/16	2	135.50	10	137.25	137.00	-8	1,049	-0.77%
2021/03/15	3	130.33	0	0.00	131.00	3	1,046	0.29%
2021/03/12	3	130.50	3	131.83	130.00	0	1,058	0.00%
2021/03/11	3	131.33	6	130.83	133.00	-3	1,072	-0.28%
2021/03/10	3	127.84	1	129.46	126.50	2	1,118	0.18%
2021/03/09	2	127.75	3	128.00	127.50	-1	1,166	-0.09%
2021/03/08	5	130.00	2	129.00	129.00	3	1,206	0.25%
2021/03/05	4	130.00	4	127.00	132.00	0	1,260	0.00%
2021/03/04	27	129.57	11	129.18	128.50	16	1,297	1.23%
2021/03/03	8	136.69	94	135.65	135.00	-86	1,307	-6.58%
2021/03/02	10	138.75	1	141.00	139.50	9	1,356	0.66%
2021/02/26	1	134.07	3	136.00	137.50	-2	1,427	-0.14%
2021/02/25	1	140.00	2	139.00	138.00	-1	1,428	-0.07%
2021/02/24	37	142.16	19	140.39	137.00	18	1,430	1.26%
2021/02/23	25	148.28	11	149.50	148.00	14	1,413	0.99%
2021/02/22	26	148.98	37.4	150.34	151.00	-11.4	1,390	-0.82%
2021/02/19	8	140.00	19.1	140.43	138.00	-11.1	1,348	-0.82%
2021/02/18	5	134.60	3	135.33	133.50	2	1,337	0.15%
2021/02/17	6	136.83	4	135.38	137.00	2	1,347	0.15%
2021/02/05	20	138.93	15	138.20	131.00	5	1,357	0.37%
2021/02/04	2	134.00	2	134.00	135.00	0	1,364	0.00%
2021/02/03	6.5	134.54	6	133.92	133.00	0.5	1,387	0.04%
2021/02/02	6	134.92	6	135.00	136.00	0	1,448	0.00%
2021/02/01	18	132.50	15	134.77	134.00	3	1,490	0.20%
2021/01/29	9	138.06	13.2	137.71	129.00	-4.2	1,563	-0.27%
2021/01/28	0	0.00	1	131.00	132.00	-1	1,653	-0.06%
2021/01/27	13	134.15	3	134.00	135.00	10	1,740	0.57%
2021/01/26	6	133.33	14	133.14	130.50	-8	1,765	-0.45%
2021/01/25	18	135.94	17	137.00	134.00	1	1,767	0.06%
2021/01/22	52	127.40	27	127.41	132.00	25	1,752	1.43%
2021/01/21	32	123.67	23	122.04	120.00	9	1,751	0.51%
2021/01/20	10.2	124.85	10	125.95	124.00	0.2	1,759	0.01%
2021/01/19	34	133.54	116.1	131.49	129.00	-82.1	1,776	-4.62%	大賣/
2021/01/18	9.2	147.25	15	144.50	143.00	-5.8	1,744	-0.33%
2021/01/15	10	149.10	16	150.88	151.50	-6	1,733	-0.35%
2021/01/14	46	149.83	43	148.99	150.00	3	1,724	0.17%
2021/01/13	52	151.55	45	150.30	146.00	7	1,710	0.41%
2021/01/12	40	151.40	43	151.44	150.00	-3	1,723	-0.17%
2021/01/11	159.1	147.42	30.4	149.79	150.50	128.8	1,872	6.88%	大買/鉅額交易
2021/01/08	47	146.97	52	144.71	141.50	-5	1,879	-0.27%
2021/01/07	132	143.49	119	144.37	148.50	13	1,978	0.66%	大買/大賣/
2021/01/06	111	130.11	31.3	133.11	135.00	79.7	1,944	4.10%	大買/
2021/01/05	9	121.89	6	121.50	123.00	3	1,926	0.16%
2021/01/04	5	119.10	2	119.00	118.00	3	1,958	0.15%
2020/12/31	4	119.63	4	121.38	121.00	0	2,023	0.00%
2020/12/30	8	119.88	7	120.43	119.00	1	2,051	0.05%
2020/12/29	4	123.75	0	0.00	123.50	4	2,086	0.19%
2020/12/28	1.3	126.15	1	125.00	126.00	0.3	2,128	0.01%
2020/12/25	2	127.00	6	126.58	126.50	-4	2,151	-0.19%
2020/12/24	1	127.00	1	127.00	127.00	0	2,195	0.00%
2020/12/23	7	126.93	5	129.00	126.00	2	2,220	0.09%
2020/12/22	5	127.70	0	0.00	125.50	5	2,277	0.22%
2020/12/18	7	135.29	7.1	135.20	135.00	-0.1	2,369	0.00%
2020/12/17	5	131.30	9	130.11	133.50	-4	2,454	-0.16%
2020/12/16	16	130.63	4	129.75	129.00	12	2,577	0.47%
2020/12/15	16	134.34	2	136.00	133.00	14	2,699	0.52%
2020/12/14	0	0.00	3	136.33	136.00	-3	2,794	-0.11%
2020/12/11	4	140.38	9	138.94	138.00	-5	2,860	-0.17%
2020/12/10	35	141.53	21	141.93	141.00	14	2,882	0.49%
2020/12/09	16	139.50	1	138.50	138.50	15	2,891	0.52%
2020/12/08	7	141.36	26.1	141.84	140.50	-19.1	2,895	-0.66%
2020/12/07	11	144.77	25	144.12	143.00	-14	2,895	-0.48%
2020/12/04	52	146.28	72.1	146.94	144.00	-20.1	2,894	-0.69%
2020/12/03	21	140.02	33	139.94	141.50	-12	2,868	-0.42%
2020/12/02	31	127.90	37	127.34	135.50	-6	2,865	-0.21%
2020/12/01	61.6	131.28	35	130.63	131.00	26.6	2,851	0.93%
2020/11/30	42.5	145.68	36	150.35	139.50	6.5	2,844	0.23%
2020/11/27	58	156.66	64	156.91	155.00	-6	2,846	-0.21%
2020/11/26	95	154.38	114	152.97	155.00	-19	2,840	-0.67%	大賣/
2020/11/25	68	150.23	57.6	150.76	154.00	10.4	2,807	0.37%
2020/11/24	6	143.33	0	0.00	142.00	6	2,779	0.22%
2020/11/23	15	144.10	1	146.50	146.50	14	2,879	0.49%
2020/11/20	1	142.00	1	145.50	142.50	0	2,935	0.00%
2020/11/19	3	145.00	1	146.50	145.00	2	2,970	0.07%
2020/11/18	3	144.67	1	144.50	145.00	2	3,065	0.07%
2020/11/17	5	138.50	16.1	139.62	141.00	-11.1	3,152	-0.35%
2020/11/16	8.1	139.28	6	141.75	138.50	2.1	3,220	0.06%
2020/11/13	7	139.07	6	138.17	142.50	1	3,283	0.03%
2020/11/12	10	139.65	28	139.16	135.00	-18	3,337	-0.54%
2020/11/11	14	154.36	9	163.67	150.00	5	3,366	0.15%
2020/11/10	52	172.31	52.4	171.19	166.50	-0.4	3,373	-0.01%
2020/11/09	41	174.60	56	174.44	178.00	-15	3,362	-0.45%
2020/11/06	74.1	175.26	119	174.89	170.00	-44.9	3,357	-1.34%	大賣/
2020/11/05	113	169.93	86.1	169.58	172.50	26.9	3,357	0.80%	大買/
2020/11/04	86.1	165.67	98	168.83	174.50	-11.9	3,376	-0.35%
2020/11/03	36.2	160.00	17	160.38	159.00	19.2	3,363	0.57%
2020/11/02	12	152.63	5	152.60	153.50	7	3,431	0.20%
2020/10/30	13	151.50	2	151.00	150.50	11	3,512	0.31%
2020/10/29	4	152.25	22	152.77	153.00	-18	3,645	-0.49%
2020/10/28	31	157.60	6	155.33	152.00	25	3,729	0.67%
2020/10/27	5	155.10	18.1	153.20	157.00	-13.1	3,843	-0.34%
2020/10/26	5	147.90	7.1	148.29	149.00	-2.1	3,869	-0.05%
2020/10/23	1	147.00	1	147.50	148.00	0	3,867	0.00%
2020/10/22	7	143.43	5	144.40	146.00	2	3,869	0.05%
2020/10/21	21	149.17	26.4	148.08	146.00	-5.4	3,862	-0.14%
2020/10/20	41	150.91	51	150.70	153.00	-10	3,852	-0.26%
2020/10/19	271	152.70	236.1	153.20	151.50	34.9	3,821	0.91%	大買/大賣/
2020/10/16	55	147.60	71	147.22	147.00	-16	3,662	-0.44%
2020/10/15	207	146.56	166	146.46	146.50	41	3,612	1.13%	大買/大賣/
2020/10/14	67	137.05	97	136.53	141.00	-30	3,466	-0.87%
2020/10/13	51	131.58	54.2	132.16	135.00	-3.2	3,406	-0.09%
2020/10/12	37	133.03	26	133.40	131.50	11	3,377	0.33%
2020/10/08	64	131.66	73	131.44	131.50	-9	3,345	-0.27%
2020/10/07	36	128.86	35	129.31	128.00	1	3,287	0.03%
2020/10/06	60	126.72	89.2	127.77	130.00	-29.2	3,266	-0.89%
2020/10/05	70	122.68	54	123.18	125.00	16	3,235	0.49%
2020/09/30	18	116.86	19.2	117.04	120.00	-1.2	3,215	-0.04%
2020/09/29	48	119.31	53.1	118.75	116.00	-5.1	3,210	-0.16%
2020/09/28	33	113.62	40	114.11	117.00	-7	3,221	-0.22%
2020/09/25	102	115.18	90	115.69	116.00	12	3,238	0.37%	大買/
2020/09/24	74	121.58	64	121.30	119.00	10	3,208	0.31%
2020/09/23	110	126.97	139	126.83	128.50	-29	3,183	-0.91%	大買/大賣/
2020/09/22	128	129.41	90	129.54	124.00	38	3,164	1.20%	大買/
2020/09/21	200	136.81	199	137.11	136.50	1	3,110	0.03%	大買/大賣/
2020/09/18	141	135.34	201	135.45	132.00	-60	2,978	-2.01%	大買/大賣/
2020/09/17	143	130.20	149	129.89	129.00	-6	2,848	-0.21%	大買/大賣/
2020/09/16	85	123.45	60	123.18	128.00	25	2,750	0.91%
2020/09/15	31	116.87	40	118.19	116.50	-9	2,682	-0.34%
2020/09/14	25	112.08	52	110.91	115.00	-27	2,658	-1.02%
2020/09/11	15	108.00	6	108.33	108.00	9	2,649	0.34%
2020/09/10	22	113.32	8	113.63	111.00	14	2,638	0.53%
2020/09/09	15	110.70	16	110.53	113.00	-1	2,637	-0.04%
2020/09/08	91	112.41	76	111.78	111.00	15	2,626	0.57%
2020/09/07	33	116.24	10	117.15	111.00	23	2,607	0.88%
2020/09/04	26	123.04	27	121.74	123.00	-1	2,587	-0.04%
2020/09/03	62	127.61	32	127.83	123.00	30	2,567	1.17%
2020/09/02	52	126.45	49	124.31	127.00	3	2,522	0.12%
2020/09/01	24	119.04	16	120.13	118.00	8	2,483	0.32%
2020/08/31	34	119.40	40	117.78	118.00	-6	2,469	-0.24%
2020/08/28	83	118.13	54	118.65	121.00	29	2,456	1.18%
2020/08/27	95	125.37	118.1	126.07	121.00	-23.1	2,410	-0.96%	大賣/
2020/08/26	38.1	137.19	35	137.30	134.00	3.1	2,309	0.14%
2020/08/25	23	135.74	66	136.25	132.50	-43	2,255	-1.91%
2020/08/24	117	134.93	50	136.00	136.00	67	2,220	3.02%	大買/
2020/08/21	60	144.45	55	146.68	148.00	5	2,141	0.23%
2020/08/20	56	132.91	45	133.93	135.00	11	2,103	0.52%
2020/08/19	56	143.27	91	141.49	135.00	-35	2,068	-1.69%
2020/08/18	97	135.39	132	135.02	138.00	-35	2,006	-1.74%	大賣/
2020/08/17	89	123.53	54	123.89	125.50	35	1,957	1.79%
2020/08/14	27	114.50	32	115.47	114.50	-5	1,920	-0.26%
2020/08/13	70	114.16	75.2	114.13	115.00	-5.2	1,901	-0.27%
2020/08/12	68	112.81	57	113.41	113.50	11	1,889	0.58%
2020/08/11	120	115.63	188	115.03	112.50	-68	1,901	-3.58%	大買/大賣/
2020/08/10	117	115.45	232	115.31	116.50	-115	1,869	-6.15%	大買/大賣/鉅額交易
2020/08/07	89	108.46	79	109.39	111.50	10	1,771	0.56%
2020/08/06	117	111.08	70	109.42	106.00	47	1,724	2.73%	大買/
2020/08/05	81	104.62	128	104.45	104.00	-47	1,653	-2.84%	大賣/
2020/08/04	161	102.22	241.1	101.97	105.50	-80.1	1,595	-5.02%	大買/大賣/
2020/08/03	123	97.50	183	97.63	96.00	-60	1,511	-3.97%	大買/大賣/
2020/07/31	214	94.43	160	95.06	94.80	54	1,446	3.73%	大買/大賣/
2020/07/30	59	89.07	46	88.79	89.10	13	1,374	0.95%
2020/07/29	1	78.10	17	78.52	81.00	-16	1,409	-1.14%
2020/07/28	4	79.03	20	79.23	79.00	-16	1,479	-1.08%
2020/07/27	21	80.61	2	81.10	80.60	19	1,529	1.24%
2020/07/24	2	81.30	5	82.18	81.50	-3	1,562	-0.19%
2020/07/23	10	85.13	2	84.65	84.90	8	1,606	0.50%
2020/07/22	22	85.15	11	85.14	85.90	11	1,634	0.67%
2020/07/21	8.2	82.35	3	82.93	82.20	5.2	1,650	0.31%
2020/07/20	10.3	79.97	24	79.15	81.80	-13.7	1,643	-0.83%
2020/07/17	17	79.04	3	80.73	78.20	14	1,636	0.86%
2020/07/16	16	80.47	127	80.88	80.60	-111	1,637	-6.78%	大賣/鉅額交易
2020/07/15	26	83.22	14	82.94	82.60	12	1,628	0.74%
2020/07/14	16	83.56	21	83.24	82.20	-5	1,642	-0.30%
2020/07/13	9	86.47	72	86.33	86.10	-63	1,657	-3.80%
2020/07/10	23	88.74	22	87.41	86.80	1	1,674	0.06%
2020/07/09	29	92.86	28	92.20	91.30	1	1,664	0.06%
2020/07/08	33	95.34	24.5	94.70	94.00	8.5	1,646	0.52%
2020/07/07	98	95.44	60	95.79	94.00	38	1,643	2.31%
2020/07/06	48.5	91.76	58	91.43	95.80	-9.5	1,624	-0.58%
2020/07/03	47	88.86	39	88.65	89.80	8	1,612	0.50%
2020/07/02	22	86.37	24	86.30	86.10	-2	1,609	-0.12%
2020/07/01	43	85.88	32	86.28	85.30	11	1,608	0.68%
2020/06/30	41	84.55	49.2	84.08	85.80	-8.2	1,637	-0.50%
2020/06/29	0	0.00	7	80.67	81.00	-7	1,679	-0.42%
2020/06/24	2	80.95	2	80.70	81.20	0	1,719	0.00%
2020/06/23	2	80.10	2	80.35	80.30	0	1,743	0.00%
2020/06/22	4	81.05	10	81.00	81.00	-6	1,764	-0.34%
2020/06/19	15	82.16	10	82.17	81.00	5	1,776	0.28%
2020/06/18	20	81.49	16	82.02	81.60	4	1,784	0.22%
2020/06/17	8	79.86	8	79.83	80.00	0	1,776	0.00%
2020/06/16	29	79.58	22	78.25	80.70	7	1,785	0.39%
2020/06/15	14	77.01	11	77.13	76.00	3	1,785	0.17%
2020/06/12	7.1	76.41	28	76.85	77.00	-20.9	1,792	-1.17%
2020/06/11	37	80.96	25.2	81.66	78.70	11.8	1,797	0.65%
2020/06/10	12	78.95	18	79.14	78.60	-6	1,789	-0.34%
2020/06/09	21	80.22	8	80.86	80.00	13	1,797	0.72%
2020/06/08	5	80.96	6	81.35	80.40	-1	1,822	-0.05%
2020/06/05	9	80.74	12	80.81	80.50	-3	1,830	-0.16%
2020/06/04	10	81.44	43	80.93	80.80	-33	1,846	-1.79%
2020/06/03	7	82.77	8	82.71	82.60	-1	1,865	-0.05%
2020/06/02	4	81.05	4	81.68	80.90	0	1,930	0.00%
2020/06/01	11	83.41	7	83.64	82.40	4	1,990	0.20%
2020/05/29	14	82.11	15	82.25	82.50	-1	2,011	-0.05%
2020/05/28	10	83.28	12	83.51	81.30	-2	2,039	-0.10%
2020/05/27	57	86.35	35	87.30	84.10	22	2,044	1.08%
2020/05/26	33	84.02	11	83.75	85.60	22	2,027	1.09%
2020/05/25	10	80.95	9	80.08	81.80	1	2,024	0.05%
2020/05/22	22	82.23	42	82.27	78.50	-20	2,037	-0.98%
2020/05/21	26	83.36	42	83.50	84.00	-16	2,018	-0.79%
2020/05/20	16	82.61	14	82.49	81.10	2	2,002	0.10%
2020/05/19	28	84.83	31	85.49	82.00	-3	1,997	-0.15%
2020/05/18	67	81.95	34	83.30	84.20	33	1,974	1.67%
2020/05/15	112	76.72	131	74.20	78.00	-19	1,956	-0.97%	大買/大賣/
2020/05/14	23	78.97	44	81.28	75.00	-21	1,912	-1.10%
2020/05/13	52	84.72	54	84.90	83.00	-2	1,911	-0.10%
2020/05/12	18	88.67	12	90.36	87.80	6	1,899	0.32%
2020/05/11	72	88.72	72	87.40	89.20	0	1,898	0.00%
2020/05/08	83	92.57	41	93.99	88.90	42	1,882	2.23%
2020/05/07	61	92.59	57.1	91.22	93.40	3.9	1,827	0.21%
2020/05/06	91	89.90	76	90.47	89.50	15	1,790	0.84%
2020/05/05	114	90.34	131.1	90.35	87.60	-17.1	1,733	-0.98%	大買/大賣/
2020/05/04	100	83.90	122.3	85.29	88.00	-22.3	1,646	-1.36%	大賣/
2020/04/30	115	80.24	79	79.98	80.00	36	1,581	2.28%	大買/
2020/04/29	41	76.65	22	77.02	77.00	19	1,523	1.25%
2020/04/28	30	76.11	53	76.51	73.60	-23	1,488	-1.55%
2020/04/27	42	71.36	35	71.42	74.00	7	1,440	0.49%
2020/04/24	16	68.49	27	68.28	69.10	-11	1,405	-0.78%
2020/04/23	1	66.00	1	66.50	64.30	0	1,366	0.00%
2020/04/22	5	65.22	2	65.50	65.00	3	1,364	0.22%
2020/04/21	2	65.55	4	67.53	65.00	-2	1,357	-0.15%
2020/04/20	2	68.20	0	0.00	68.50	2	1,348	0.15%
2020/04/17	29	69.53	43	69.27	69.00	-14	1,361	-1.03%
2020/04/16	17	68.10	15	68.97	70.00	2	1,339	0.15%
2020/04/15	12	68.09	33	67.75	68.70	-21	1,314	-1.60%
2020/04/14	4	64.65	3	64.63	64.60	1	1,285	0.08%
2020/04/13	6	64.42	2	64.35	63.50	4	1,278	0.31%
2020/04/10	14	64.38	11	64.28	64.00	3	1,271	0.23%
2020/04/09	46	68.07	33	68.34	63.00	13	1,254	1.04%
2020/04/08	20	69.06	17	68.64	68.40	3	1,215	0.25%
2020/04/07	48	65.28	23.3	65.22	69.80	24.7	1,188	2.08%
2020/04/06	10	62.36	27	61.49	63.90	-17	1,168	-1.45%
2020/04/01	58	65.34	58	64.35	61.80	0	1,149	0.00%
2020/03/31	84	64.70	76	65.62	63.40	8	1,082	0.74%
2020/03/30	14	61.04	12.1	61.67	62.00	2	1,003	0.19%
2020/03/27	27	57.44	20	57.94	58.30	7	962	0.73%
2020/03/26	33	52.23	22	52.63	53.70	11	946	1.16%
2020/03/25	7	50.31	3	49.20	48.85	4	922	0.43%
2020/03/24	146	48.29	188	48.29	46.85	-42	906	-4.63%	大買/大賣/
2020/03/23	7	47.09	198	46.75	46.65	-191	891	-21.44%	大賣/鉅額交易
2020/03/20	45	48.18	98	50.25	51.80	-53	889	-5.96%
2020/03/19	11	48.75	16	47.70	47.10	-5	880	-0.57%
2020/03/18	22	56.71	7	56.30	52.30	15	869	1.72%
2020/03/17	21	54.38	2	55.30	55.60	19	862	2.20%
2020/03/16	7	59.80	28	60.91	56.10	-21	869	-2.41%
2020/03/13	37	59.41	54	59.66	60.40	-17	859	-1.98%
2020/03/12	29	66.70	8	71.96	65.50	21	845	2.48%
2020/03/11	4	73.58	2	73.90	72.70	2	815	0.25%
2020/03/10	16	72.48	13	73.11	72.50	3	800	0.37%
2020/03/09	32	75.20	19	74.94	74.30	13	773	1.68%
2020/03/06	72	78.66	34	78.70	75.20	38	739	5.14%
2020/03/05	131	74.29	57.3	74.95	77.50	73.7	665	11.08%	大買/
2020/03/04	86	69.09	43	68.75	70.50	43	597	7.19%
2020/03/03	37	68.31	14	68.40	67.40	23	568	4.04%
2020/03/02	36	65.67	7	66.51	66.60	29	535	5.41%
2020/02/27	39	65.18	34	64.86	63.10	5	510	0.98%
2020/02/26	87	65.77	15	66.33	65.50	72	472	15.25%
2020/02/25	33	64.60	10	64.82	64.10	23	436	5.27%
2020/02/24	18	62.30	2	61.80	62.50	16	405	3.94%
2020/02/21	25	61.32	19.1	61.19	61.40	6	397	1.50%
2020/02/20	19	59.75	11	60.85	60.80	8	388	2.06%
2020/02/19	12	60.78	10.5	59.66	58.60	1.5	376	0.39%
2020/02/18	74	62.87	46	62.96	60.00	28	358	7.81%
2020/02/17	8.7	59.38	14	59.59	60.20	-5.3	318	-1.66%
2020/02/14	83	59.06	21	59.73	59.50	62	310	19.95%
2020/02/13	8	58.31	8	57.96	57.00	0	285	0.00%
2020/02/12	24	56.17	13	55.38	58.00	11	268	4.10%
2020/02/11	57	54.18	3	54.20	53.50	54	246	21.89%
2020/02/10	4	50.50	0	0.00	50.20	4	229	1.74%
2020/02/07	17	53.29	3	52.53	52.50	14	226	6.17%
2020/02/06	38	53.36	6	54.37	53.90	32	224	14.23%
2020/02/05	4	52.15	1	51.90	52.40	3	218	1.37%
2020/02/04	50	50.59	16	50.27	52.70	34	212	16.02%
2020/02/03	8	46.11	0	0.00	47.95	8	201	3.96%
2020/01/31	2	46.48	7	46.43	47.10	-5	199	-2.51%
2020/01/30	1	47.95	3	45.90	45.80	-2	196	-1.02%
2020/01/20	2	51.05	8	51.10	50.70	-6	190	-3.15%
2020/01/17	1	50.90	1	51.40	51.10	0	188	0.00%
2020/01/16	17	53.19	12	52.08	51.40	5	186	2.68%
2020/01/15	10	53.81	0	0.00	53.00	10	181	5.50%
2020/01/14	3	53.00	10	54.28	54.00	-7	180	-3.89%
2020/01/13	17	54.12	5	54.64	53.40	12	176	6.81%
2020/01/10	17	50.92	1	51.10	50.50	16	157	10.15%
2020/01/08	1	48.50	3	48.00	47.70	-2	151	-1.32%
2020/01/07	0	0.00	2	48.35	48.60	-2	150	-1.33%
2020/01/03	2	51.35	7	51.16	50.80	-5	148	-3.37%
2020/01/02	6	51.28	0	0.00	51.10	6	145	4.14%
2019/12/30	2	51.70	10	51.17	50.80	-8	136	-5.85%
2019/12/27	4	48.30	0	0.00	48.40	4	120	3.31%
2019/12/25	2	48.90	0	0.00	48.95	2	118	1.69%
2019/12/23	11	48.60	12	48.30	48.10	-1	113	-0.88%
2019/12/19	0	0.00	8	47.29	45.80	-8	99	-8.05%
2019/12/18	0	0.00	2	47.00	46.85	-2	97	-2.05%
2019/12/17	14	47.27	2	47.08	47.15	12	96	12.47%
2019/12/16	0	0.00	4	44.58	46.40	-4	89	-4.47%
2019/12/13	14	42.54	5	43.14	42.20	9	82	10.91%
2019/12/12	0	0.00	1	44.00	44.00	-1	80	-1.24%
2019/12/11	9	47.14	6	47.10	46.00	3	74	4.04%
2019/12/10	3	46.37	0	0.00	46.60	3	51	5.79%
2019/12/09	2	40.50	1	40.00	42.40	1	44	2.25%
2019/12/06	1	38.80	0	0.00	38.55	1	40	2.50%
2019/11/18	1	40.65	0	0.00	40.20	1	35	2.82%
2019/11/11	0	0.00	6	38.03	38.65	-6	29	-20.57%
2019/11/08	6	39.88	3	39.90	39.90	3	26	11.28%
2019/11/06	2	35.70	0	0.00	35.95	2	19	10.28%
2019/11/05	0	0.00	1	35.55	35.35	-1	19	-5.14%
2019/11/04	1	34.80	0	0.00	34.80	1	18	5.27%
2019/10/30	1	33.25	0	0.00	33.60	1	17	5.56%
2019/10/28	1	33.80	0	0.00	34.00	1	18	5.49%
2019/10/22	0	0.00	0.2	34.20	34.20	-0.2	17	-1.17%
2019/10/18	1	34.90	2	34.90	34.05	-1	16	-6.07%
2019/10/16	1	35.50	0	0.00	35.50	1	15	6.54%
2019/10/14	0	0.00	2	36.40	36.00	-2	14	-13.45%
2019/10/02	1	36.75	0	0.00	36.75	1	13	7.55%
2019/09/04	0	0.00	1	37.45	37.05	-1	12	-7.96%
2019/08/28	1	36.40	0	0.00	36.60	1	12	7.93%
2019/08/21	1	38.50	0	0.00	38.45	1	12	8.12%
2019/08/20	0	0.00	1	38.35	38.50	-1	12	-8.20%
2019/08/02	1	38.60	0	0.00	38.35	1	13	7.43%
2019/07/30	1	38.80	0	0.00	39.00	1	13	7.58%
2019/07/19	0	0.00	1	39.60	39.30	-1	12	-8.24%
2019/07/12	0	0.00	0.1	39.50	39.90	-0.1	12	-0.82%
2019/06/06	1	41.20	0	0.00	40.30	1	20	4.79%
2019/05/15	3	39.10	0	0.00	40.00	3	21	13.86%
2019/04/16	1	41.80	0	0.00	42.80	1	21	4.58%
2019/03/15	1	43.00	0	0.00	43.00	1	12	7.99%
2019/02/14	0.1	43.80	0	0.00	43.80	0.1	9	1.34%
2019/01/17	2	40.00	0	0.00	40.20	2	11	17.09%
2019/01/14	1	42.55	0	0.00	42.55	1	11	9.02%
2018/12/20	1	45.00	0	0.00	45.10	1	15	6.54%
2018/10/12	0	0.00	2.1	49.76	50.00	-2.1	25	-8.17%
2018/10/11	0	0.00	1.1	49.52	50.00	-1.1	25	-4.15%
2018/09/20	1	52.90	0	0.00	52.80	1	25	3.95%
2018/09/14	1	54.00	0	0.00	54.20	1	25	3.87%
2018/09/13	0	0.00	1	52.40	53.00	-1	25	-3.89%
2018/09/11	2	48.00	0	0.00	48.00	2	26	7.43%
2018/08/22	0	0.00	2	63.65	63.80	-2	40	-4.93%
2018/08/08	2	64.25	0	0.00	64.20	2	36	5.50%
2018/08/03	0	0.00	5	64.70	64.70	-5	38	-12.91%
2018/06/29	0	0.00	3	63.00	63.30	-3	49	-6.01%
2018/06/20	1	63.80	0	0.00	63.80	1	55	1.79%
2018/06/19	1	65.30	0	0.00	64.00	1	56	1.76%
2018/06/15	2	67.25	1	66.80	66.40	1	56	1.76%
2018/06/14	1	66.50	2	65.50	66.20	-1	54	-1.85%
2018/06/13	2	64.05	8	65.15	65.90	-6	52	-11.43%
2018/06/12	2	62.05	1	63.30	61.80	1	48	2.06%
2018/06/11	4	62.40	1	62.20	63.50	3	48	6.25%
2018/05/28	4	58.40	0	0.00	58.40	4	58	6.81%
2018/05/25	1	58.10	0	0.00	58.20	1	58	1.70%
2018/05/24	6	58.00	0	0.00	57.60	6	59	10.07%
2018/05/17	0	0.00	4	57.25	57.20	-4	65	-6.12%
2018/05/16	1	58.00	0	0.00	58.00	1	65	1.54%
2018/05/15	1	58.70	2	58.80	58.50	-1	65	-1.52%
2018/05/09	1	60.00	0	0.00	60.00	1	70	1.43%
2018/04/27	0	0.00	1	60.40	60.80	-1	83	-1.20%
2018/04/24	1	60.30	0	0.00	60.10	1	84	1.19%
2018/04/20	0	0.00	1	61.80	61.50	-1	83	-1.19%
2018/04/19	1	61.90	0	0.00	61.90	1	85	1.17%
2018/04/18	1	60.80	0	0.00	60.80	1	85	1.16%
2018/04/17	2	60.70	0	0.00	60.60	2	86	2.31%
2018/04/13	3	62.23	0	0.00	62.30	3	88	3.40%
2018/04/11	2	62.75	0	0.00	63.20	2	88	2.27%
2018/03/30	0	0.00	3	65.00	65.40	-3	90	-3.31%
2018/03/28	0	0.00	2	64.70	64.90	-2	90	-2.21%
2018/03/27	1	63.90	0	0.00	63.00	1	89	1.11%
2018/03/22	1	65.40	3	65.40	64.40	-2	88	-2.26%
2018/03/21	2	64.50	1	64.60	64.60	1	87	1.14%
2018/03/19	4	64.88	1	64.90	64.60	3	88	3.37%
2018/03/15	1	64.20	2	63.50	64.20	-1	90	-1.10%
2018/03/12	3	63.67	0	0.00	63.50	3	100	2.97%
2018/03/09	1	64.20	0	0.00	63.80	1	101	0.98%
2018/03/07	0	0.00	1	63.10	63.10	-1	102	-0.97%
2018/03/06	2	64.25	0	0.00	63.50	2	106	1.88%
2018/03/05	2	63.45	6	63.53	64.60	-4	107	-3.72%
2018/03/02	6	62.72	0	0.00	63.00	6	105	5.68%
2018/02/23	1	63.20	0	0.00	63.30	1	111	0.90%
2018/02/22	0	0.00	0.1	63.20	63.20	-0.1	112	-0.09%
2018/02/12	1	63.00	0	0.00	63.00	1	117	0.85%
2018/02/06	1	64.70	1	66.50	62.00	0	131	0.00%
2018/01/30	0	0.00	1	68.90	69.60	-1	154	-0.65%
2018/01/24	2	65.90	6	65.85	65.90	-4	170	-2.35%
2018/01/19	1	66.40	1	66.10	66.50	0	179	0.00%
2018/01/12	1	66.30	1.5	66.27	66.50	-0.5	194	-0.26%
2018/01/09	0.5	66.40	12	66.49	67.00	-11.5	210	-5.45%
2018/01/08	1	67.50	0	0.00	66.60	1	225	0.44%
2018/01/05	0	0.00	5	66.94	66.40	-5	237	-2.11%